Filatex Fashions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.61	0.62	0.59	0.60	0.60	-1.64%	8,671,485
Jul 31, 2025	0.62	0.63	0.59	0.61	0.61	-3.17%	12,891,330
Jul 30, 2025	0.66	0.66	0.63	0.63	0.63	-3.08%	8,302,595
Jul 29, 2025	0.63	0.66	0.62	0.65	0.65	1.56%	7,245,314
Jul 28, 2025	0.65	0.66	0.63	0.64	0.64	-1.54%	6,110,380
Jul 25, 2025	0.66	0.67	0.64	0.65	0.65	-1.52%	7,994,736
Jul 24, 2025	0.68	0.68	0.65	0.66	0.66	-2.94%	5,113,303
Jul 23, 2025	0.71	0.71	0.67	0.68	0.68	-1.45%	6,413,691
Jul 22, 2025	0.70	0.72	0.69	0.69	0.69	-1.43%	9,497,881
Jul 21, 2025	0.69	0.70	0.67	0.70	0.70	2.94%	9,874,413
Jul 18, 2025	0.69	0.71	0.67	0.68	0.68	-1.45%	7,468,224
Jul 17, 2025	0.66	0.72	0.66	0.69	0.69	4.55%	18,878,560
Jul 16, 2025	0.66	0.68	0.64	0.66	0.66	-	11,466,870
Jul 15, 2025	0.69	0.69	0.65	0.66	0.66	-4.35%	11,937,450
Jul 14, 2025	0.71	0.71	0.67	0.69	0.69	-	14,759,180
Jul 11, 2025	0.71	0.71	0.68	0.69	0.69	-1.43%	15,125,510
Jul 10, 2025	0.71	0.73	0.69	0.70	0.70	-	17,632,120
Jul 9, 2025	0.70	0.74	0.69	0.70	0.70	1.45%	34,202,680
Jul 8, 2025	0.61	0.71	0.60	0.69	0.69	13.11%	37,798,480
Jul 7, 2025	0.65	0.65	0.60	0.61	0.61	-6.15%	10,271,560
Jul 4, 2025	0.67	0.68	0.64	0.65	0.65	-1.52%	14,283,070
Jul 3, 2025	0.71	0.72	0.64	0.66	0.66	-4.35%	19,080,560
Jul 2, 2025	0.70	0.74	0.68	0.69	0.69	-	38,895,240
Jul 1, 2025	0.64	0.71	0.62	0.69	0.69	11.29%	59,471,830
Jun 30, 2025	0.54	0.62	0.54	0.62	0.62	19.23%	44,637,340
Jun 27, 2025	0.50	0.52	0.49	0.52	0.52	4.00%	3,979,112
Jun 26, 2025	0.50	0.51	0.50	0.50	0.50	-1.96%	1,396,694
Jun 25, 2025	0.51	0.52	0.50	0.51	0.51	-	979,271
Jun 24, 2025	0.51	0.53	0.51	0.51	0.51	-1.92%	2,732,727
Jun 23, 2025	0.52	0.52	0.50	0.52	0.52	-	3,605,663
Jun 20, 2025	0.51	0.52	0.50	0.52	0.52	-	2,015,202
Jun 19, 2025	0.53	0.54	0.52	0.52	0.52	-3.70%	1,973,663
Jun 18, 2025	0.54	0.54	0.52	0.54	0.54	-	2,203,373
Jun 17, 2025	0.53	0.54	0.52	0.54	0.54	1.89%	3,643,144
Jun 16, 2025	0.53	0.54	0.51	0.53	0.53	-	3,750,732
Jun 13, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	3,904,595
Jun 12, 2025	0.52	0.54	0.51	0.54	0.54	3.85%	11,781,800
Jun 11, 2025	0.52	0.52	0.51	0.52	0.52	-	4,503,620
Jun 10, 2025	0.51	0.52	0.50	0.52	0.52	1.96%	3,870,340
Jun 9, 2025	0.49	0.51	0.49	0.51	0.51	2.00%	2,919,672
Jun 6, 2025	0.49	0.51	0.49	0.50	0.50	-	2,268,524
Jun 5, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	3,245,037
Jun 4, 2025	0.49	0.51	0.48	0.51	0.51	4.08%	3,342,172
Jun 3, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	2,830,569
Jun 2, 2025	0.51	0.52	0.50	0.50	0.50	-3.85%	4,188,252
May 30, 2025	0.51	0.53	0.51	0.52	0.52	1.96%	6,012,686
May 29, 2025	0.50	0.52	0.50	0.51	0.51	2.00%	5,047,005
May 28, 2025	0.50	0.51	0.49	0.50	0.50	-	2,540,773
May 27, 2025	0.51	0.51	0.49	0.50	0.50	-	4,455,396
May 26, 2025	0.49	0.51	0.48	0.50	0.50	2.04%	6,413,326